Beijing Strong Biotechnologies Inc Class A 300406
SZSE · China · Health Technology
CNY 11.94+0.17 (+1.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.94 | +1.44% | CNY 11.82 | CNY 12.04 | CNY 11.76 | 5.17M |
| 2026-09-29 | CNY 11.77 | -0.84% | CNY 11.78 | CNY 11.93 | CNY 11.72 | 3.27M |
| 2026-09-28 | CNY 11.87 | +1.28% | CNY 11.73 | CNY 11.94 | CNY 11.73 | 6.41M |
| 2026-09-24 | CNY 11.72 | -1.10% | CNY 11.80 | CNY 11.94 | CNY 11.71 | 4.52M |
| 2026-09-23 | CNY 11.85 | +0.51% | CNY 11.79 | CNY 11.98 | CNY 11.76 | 4.79M |
| 2026-09-22 | CNY 11.79 | +0.68% | CNY 11.66 | CNY 11.89 | CNY 11.62 | 6.21M |
| 2026-09-21 | CNY 11.71 | +2.72% | CNY 11.47 | CNY 11.71 | CNY 11.44 | 5.38M |
| 2026-09-18 | CNY 11.40 | +1.06% | CNY 11.27 | CNY 11.59 | CNY 11.27 | 3.25M |
| 2026-09-17 | CNY 11.28 | +0.89% | CNY 11.20 | CNY 11.32 | CNY 11.12 | 2.45M |
| 2026-09-16 | CNY 11.18 | -0.27% | CNY 11.21 | CNY 11.22 | CNY 11.07 | 2.69M |
| 2026-09-15 | CNY 11.21 | -1.58% | CNY 11.38 | CNY 11.38 | CNY 11.20 | 2.43M |
| 2026-09-14 | CNY 11.39 | +1.24% | CNY 11.27 | CNY 11.43 | CNY 11.23 | 3.16M |
| 2026-09-11 | CNY 11.25 | -1.66% | CNY 11.40 | CNY 11.43 | CNY 11.14 | 3.84M |
| 2026-09-10 | CNY 11.44 | -2.39% | CNY 11.68 | CNY 11.68 | CNY 11.42 | 4.35M |
| 2026-09-09 | CNY 11.72 | -0.68% | CNY 11.71 | CNY 11.78 | CNY 11.65 | 2.77M |
| 2026-09-08 | CNY 11.80 | +1.20% | CNY 11.66 | CNY 11.83 | CNY 11.61 | 4.22M |
| 2026-09-07 | CNY 11.66 | -1.02% | CNY 11.80 | CNY 11.80 | CNY 11.64 | 3.55M |
| 2026-09-04 | CNY 11.78 | +0.43% | CNY 11.80 | CNY 11.90 | CNY 11.68 | 4.73M |
| 2026-09-03 | CNY 11.73 | 0.00% | CNY 11.62 | CNY 11.81 | CNY 11.62 | 4.62M |
| 2026-09-02 | CNY 11.73 | -1.01% | CNY 11.80 | CNY 11.85 | CNY 11.66 | 3.55M |
| 2026-09-01 | CNY 11.85 | +1.11% | CNY 11.66 | CNY 11.86 | CNY 11.64 | 5.25M |
| 2026-08-31 | CNY 11.72 | -0.09% | CNY 11.85 | CNY 11.89 | CNY 11.60 | 4.80M |
| 2026-08-28 | CNY 11.73 | -0.34% | CNY 11.73 | CNY 11.78 | CNY 11.65 | 3.80M |
| 2026-08-27 | CNY 11.77 | +0.60% | CNY 11.69 | CNY 11.82 | CNY 11.61 | 4.13M |
| 2026-08-26 | CNY 11.70 | +0.43% | CNY 11.65 | CNY 11.93 | CNY 11.65 | 6.06M |
| 2026-08-25 | CNY 11.65 | +1.22% | CNY 11.40 | CNY 11.68 | CNY 11.36 | 4.59M |
| 2026-08-24 | CNY 11.51 | -1.62% | CNY 11.70 | CNY 11.86 | CNY 11.46 | 6.24M |
| 2026-08-21 | CNY 11.70 | -3.62% | CNY 11.92 | CNY 11.97 | CNY 11.58 | 7.21M |
| 2026-08-20 | CNY 12.14 | +4.75% | CNY 11.78 | CNY 12.19 | CNY 11.78 | 10.43M |
| 2026-08-19 | CNY 11.59 | -1.95% | CNY 11.83 | CNY 11.83 | CNY 11.51 | 4.45M |
| 2026-08-18 | CNY 11.82 | -0.59% | CNY 11.89 | CNY 11.97 | CNY 11.77 | 4.63M |
| 2026-08-17 | CNY 11.89 | -1.57% | CNY 12.07 | CNY 12.08 | CNY 11.70 | 6.02M |
| 2026-08-14 | CNY 12.08 | +0.42% | CNY 12.04 | CNY 12.21 | CNY 11.88 | 6.51M |
| 2026-08-13 | CNY 12.03 | +1.18% | CNY 11.90 | CNY 12.18 | CNY 11.75 | 8.51M |
| 2026-08-12 | CNY 11.89 | +0.51% | CNY 11.86 | CNY 11.99 | CNY 11.76 | 3.58M |
| 2026-08-11 | CNY 11.83 | 0.00% | CNY 11.80 | CNY 11.92 | CNY 11.71 | 4.30M |
| 2026-08-10 | CNY 11.83 | +0.68% | CNY 11.75 | CNY 12.01 | CNY 11.72 | 6.50M |
| 2026-08-07 | CNY 11.75 | +1.91% | CNY 11.53 | CNY 11.75 | CNY 11.38 | 6.28M |
| 2026-08-06 | CNY 11.53 | -1.11% | CNY 11.66 | CNY 11.70 | CNY 11.46 | 3.40M |
| 2026-08-05 | CNY 11.66 | -0.68% | CNY 11.69 | CNY 11.77 | CNY 11.59 | 4.10M |
| 2026-08-04 | CNY 11.74 | -0.09% | CNY 11.83 | CNY 11.88 | CNY 11.68 | 4.50M |
| 2026-08-03 | CNY 11.75 | +0.95% | CNY 11.64 | CNY 11.80 | CNY 11.53 | 5.91M |
| 2026-07-31 | CNY 11.64 | +2.28% | CNY 11.55 | CNY 11.65 | CNY 11.51 | 7.05M |
| 2026-07-30 | CNY 11.38 | +0.53% | CNY 11.30 | CNY 11.49 | CNY 11.23 | 4.02M |
| 2026-07-29 | CNY 11.32 | +1.43% | CNY 11.16 | CNY 11.38 | CNY 11.15 | 4.25M |
| 2026-07-28 | CNY 11.16 | -0.89% | CNY 11.18 | CNY 11.29 | CNY 11.11 | 2.56M |
| 2026-07-27 | CNY 11.26 | +1.62% | CNY 11.03 | CNY 11.32 | CNY 11.00 | 5.63M |
| 2026-07-24 | CNY 11.08 | -2.38% | CNY 11.20 | CNY 11.35 | CNY 11.07 | 2.90M |
| 2026-07-23 | CNY 11.35 | +1.43% | CNY 11.20 | CNY 11.36 | CNY 11.01 | 4.63M |
| 2026-07-22 | CNY 11.19 | -1.32% | CNY 11.33 | CNY 11.51 | CNY 11.11 | 5.91M |
| 2026-07-21 | CNY 11.34 | -1.99% | CNY 11.45 | CNY 11.59 | CNY 11.26 | 5.79M |
| 2026-07-20 | CNY 11.57 | +1.49% | CNY 11.50 | CNY 11.63 | CNY 11.35 | 5.48M |
| 2026-07-17 | CNY 11.40 | -3.80% | CNY 11.96 | CNY 12.00 | CNY 11.40 | 6.40M |
| 2026-07-16 | CNY 11.85 | +1.02% | CNY 11.67 | CNY 11.93 | CNY 11.53 | 6.55M |
| 2026-07-15 | CNY 11.73 | +1.82% | CNY 11.53 | CNY 11.84 | CNY 11.44 | 6.72M |
| 2026-07-14 | CNY 11.52 | +2.40% | CNY 11.25 | CNY 11.58 | CNY 11.10 | 6.13M |
| 2026-07-13 | CNY 11.25 | +0.18% | CNY 11.23 | CNY 11.40 | CNY 11.14 | 4.19M |
| 2026-07-10 | CNY 11.23 | +0.54% | CNY 11.18 | CNY 11.46 | CNY 10.97 | 4.58M |
| 2026-07-09 | CNY 11.17 | -1.41% | CNY 11.33 | CNY 11.44 | CNY 11.00 | 4.19M |
| 2026-07-08 | CNY 11.33 | -0.18% | CNY 11.31 | CNY 11.51 | CNY 11.24 | 3.45M |
| 2026-07-07 | CNY 11.35 | -3.24% | CNY 11.70 | CNY 11.70 | CNY 11.29 | 4.22M |
| 2026-07-06 | CNY 11.73 | +1.65% | CNY 11.48 | CNY 11.82 | CNY 11.44 | 5.28M |
| 2026-07-03 | CNY 11.54 | +2.94% | CNY 11.33 | CNY 11.56 | CNY 11.28 | 5.44M |
| 2026-07-02 | CNY 11.21 | 0.00% | CNY 11.12 | CNY 11.39 | CNY 11.12 | 4.58M |
| 2026-07-01 | CNY 11.21 | +2.56% | CNY 10.96 | CNY 11.30 | CNY 10.68 | 5.56M |
| 2026-06-30 | CNY 10.93 | -2.93% | CNY 11.19 | CNY 11.20 | CNY 10.84 | 4.26M |
| 2026-06-29 | CNY 11.26 | +4.07% | CNY 10.80 | CNY 11.33 | CNY 10.52 | 5.91M |
| 2026-06-26 | CNY 10.82 | -3.57% | CNY 11.15 | CNY 11.25 | CNY 10.81 | 4.62M |
| 2026-06-25 | CNY 11.22 | -3.44% | CNY 11.62 | CNY 11.65 | CNY 11.10 | 5.10M |
| 2026-06-24 | CNY 11.62 | +0.61% | CNY 11.49 | CNY 11.79 | CNY 11.40 | 4.57M |
| 2026-06-23 | CNY 11.55 | +2.39% | CNY 11.28 | CNY 11.76 | CNY 11.21 | 5.46M |
| 2026-06-22 | CNY 11.28 | -0.53% | CNY 11.35 | CNY 11.35 | CNY 10.83 | 4.43M |
| 2026-06-18 | CNY 11.34 | +0.35% | CNY 11.35 | CNY 11.52 | CNY 11.20 | 2.90M |
| 2026-06-17 | CNY 11.30 | -2.59% | CNY 11.47 | CNY 11.60 | CNY 11.21 | 3.49M |
| 2026-06-16 | CNY 11.60 | +0.52% | CNY 11.47 | CNY 11.65 | CNY 11.25 | 5.05M |
| 2026-06-15 | CNY 11.54 | 0.00% | CNY 11.51 | CNY 11.86 | CNY 11.39 | 4.94M |
| 2026-06-12 | CNY 11.54 | +1.67% | CNY 11.45 | CNY 11.64 | CNY 11.33 | 4.42M |
| 2026-06-11 | CNY 11.35 | -1.39% | CNY 11.29 | CNY 11.48 | CNY 11.16 | 4.20M |
| 2026-06-10 | CNY 11.51 | +0.44% | CNY 11.51 | CNY 11.53 | CNY 11.27 | 3.14M |
| 2026-06-09 | CNY 11.46 | -1.63% | CNY 11.64 | CNY 11.65 | CNY 11.33 | 3.51M |
| 2026-06-08 | CNY 11.65 | -2.51% | CNY 11.79 | CNY 12.00 | CNY 11.40 | 5.40M |
| 2026-06-05 | CNY 11.95 | +2.22% | CNY 11.72 | CNY 12.05 | CNY 11.68 | 4.26M |
| 2026-06-04 | CNY 11.69 | -0.76% | CNY 11.80 | CNY 11.93 | CNY 11.67 | 2.90M |
| 2026-06-03 | CNY 11.78 | -1.83% | CNY 12.00 | CNY 12.01 | CNY 11.67 | 4.54M |
| 2026-06-02 | CNY 12.00 | +0.08% | CNY 11.93 | CNY 12.17 | CNY 11.86 | 4.99M |
| 2026-06-01 | CNY 11.99 | +2.04% | CNY 11.74 | CNY 12.02 | CNY 11.68 | 5.32M |
| 2026-05-29 | CNY 11.75 | -6.23% | CNY 11.77 | CNY 11.85 | CNY 11.51 | 5.86M |
| 2026-05-28 | CNY 12.53 | +0.16% | CNY 12.48 | CNY 12.57 | CNY 12.18 | 4.94M |
| 2026-05-27 | CNY 12.51 | -1.88% | CNY 12.75 | CNY 12.80 | CNY 12.30 | 4.44M |
| 2026-05-26 | CNY 12.75 | -2.15% | CNY 12.99 | CNY 13.03 | CNY 12.57 | 4.48M |